Free Trial

American Resources (AREC) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free AREC Stock Alerts
$1.15
-0.01 (-0.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

American Resources Stock Price Performance

5 Day
Performance
-8.37%
1 Month
Performance
-21.23%
3 Month
Performance
-27.67%
6 Month
Performance
-33.14%
Year-To-Date
Performance
-22.82%
1 Year
Performance
-25.32%
Receive AREC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

AREC Stock Chart for Saturday, June, 1, 2024

AREC Chart by TradingView

American Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.16$1.15
-0.86%		$1.21$1.15229,284 shs$89.00 million
05/30/2024$1.25$1.16
-7.20%		$1.27$1.11588,806 shs$89.77 million
05/29/2024$1.26$1.25
-0.79%		$1.26$1.2485,457 shs$96.74 million
05/28/2024$1.26$1.26
+0.40%		$1.28$1.23163,608 shs$97.51 million
05/27/2024$1.26$1.26$1.27$1.24190,200 shs$97.12 million
05/24/2024$1.26$1.26
-0.40%		$1.27$1.24190,199 shs$97.12 million
05/23/2024$1.28$1.26
-1.56%		$1.30$1.24218,279 shs$97.51 million
05/22/2024$1.28$1.28$1.30$1.26134,179 shs$101.35 million
05/21/2024$1.27$1.28
+1.19%		$1.30$1.25198,313 shs$101.35 million
05/20/2024$1.30$1.27
-2.69%		$1.31$1.26209,019 shs$100.16 million
05/17/2024$1.31$1.30
-0.76%		$1.34$1.27210,218 shs$102.93 million
05/16/2024$1.33$1.31
-1.50%		$1.36$1.30192,962 shs$103.73 million
05/15/2024$1.33$1.33$1.34$1.32160,586 shs$105.31 million
05/14/2024$1.32$1.33
+0.76%		$1.35$1.32203,940 shs$105.31 million
05/13/2024$1.29$1.32
+2.33%		$1.34$1.29283,029 shs$104.52 million
05/10/2024$1.32$1.29
-1.90%		$1.40$1.26273,735 shs$102.14 million
05/09/2024$1.27$1.32
+3.54%		$1.33$1.27207,582 shs$104.12 million
05/08/2024$1.24$1.27
+2.42%		$1.32$1.24216,032 shs$100.56 million
05/07/2024$1.30$1.24
-4.62%		$1.36$1.23738,003 shs$98.18 million
05/06/2024$1.40$1.30
-7.14%		$1.44$1.30487,658 shs$102.93 million
05/03/2024$1.52$1.40
-7.89%		$1.56$1.39397,887 shs$110.85 million
05/02/2024$1.46$1.52
+4.11%		$1.54$1.48113,455 shs$120.35 million
05/01/2024$1.43$1.46
+2.10%		$1.56$1.43315,993 shs$115.60 million
04/30/2024$1.47$1.43
-2.72%		$1.47$1.38253,038 shs$113.23 million
04/29/2024$1.55$1.47
-5.16%		$1.55$1.42212,856 shs$116.40 million
04/26/2024$1.44$1.55
+7.64%		$1.59$1.45574,417 shs$122.73 million
04/25/2024$1.42$1.44
+1.41%		$1.44$1.40186,772 shs$112.44 million
04/24/2024$1.36$1.42
+4.41%		$1.44$1.36299,236 shs$112.44 million
04/23/2024$1.28$1.36
+6.25%		$1.39$1.28325,825 shs$107.69 million
04/22/2024$1.35$1.28
-5.19%		$1.39$1.24444,899 shs$101.35 million
04/19/2024$1.39$1.35
-2.88%		$1.41$1.35243,117 shs$106.89 million
04/18/2024$1.36$1.39
+2.21%		$1.41$1.34115,119 shs$110.06 million
04/17/2024$1.38$1.36
-1.45%		$1.40$1.3635,433 shs$106.45 million
04/16/2024$1.38$1.38$1.41$1.36107,259 shs$108.01 million
04/15/2024$1.39$1.38
-0.72%		$1.42$1.37169,661 shs$108.01 million
04/12/2024$1.39$1.39$1.41$1.3788,524 shs$108.80 million
04/11/2024$1.35$1.39
+2.96%		$1.42$1.35124,241 shs$108.79 million
04/10/2024$1.41$1.35
-4.26%		$1.41$1.34134,463 shs$105.66 million
04/09/2024$1.37$1.41
+2.92%		$1.42$1.34256,487 shs$110.36 million
04/08/2024$1.40$1.37
-2.14%		$1.44$1.33159,679 shs$107.23 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.37$1.40
+2.19%		$1.42$1.37142,383 shs$109.58 million
04/04/2024$1.34$1.37
+2.62%		$1.45$1.36267,465 shs$107.23 million
04/03/2024$1.33$1.34
+0.38%		$1.39$1.33110,668 shs$104.49 million
04/02/2024$1.34$1.33
-0.75%		$1.40$1.31167,656 shs$104.10 million
04/01/2024$1.41$1.34
-4.96%		$1.42$1.33627,733 shs$104.88 million
03/29/2024$1.41$1.41$1.63$1.39499,579 shs$110.36 million
03/28/2024$1.45$1.41
-2.76%		$1.63$1.39469,479 shs$110.36 million
03/27/2024$1.35$1.45
+7.41%		$1.47$1.36153,003 shs$113.49 million
03/26/2024$1.40$1.35
-3.57%		$1.45$1.35209,236 shs$105.66 million
03/25/2024$1.48$1.40
-5.41%		$1.50$1.39211,958 shs$109.58 million
03/22/2024$1.53$1.48
-3.27%		$1.52$1.45231,285 shs$115.84 million
03/21/2024$1.57$1.53
-2.55%		$1.60$1.48263,058 shs$119.75 million
03/20/2024$1.69$1.57
-7.10%		$1.67$1.48194,178 shs$122.88 million
03/19/2024$1.78$1.69
-5.06%		$1.78$1.68405,357 shs$132.28 million
03/18/2024$1.64$1.78
+8.54%		$1.78$1.64452,134 shs$139.32 million
03/15/2024$1.64$1.64$1.65$1.60202,167 shs$128.36 million
03/14/2024$1.60$1.64
+2.50%		$1.70$1.57126,535 shs$128.36 million
03/13/2024$1.58$1.60
+1.27%		$1.65$1.58122,620 shs$125.23 million
03/12/2024$1.65$1.58
-4.24%		$1.63$1.57117,266 shs$123.67 million
03/11/2024$1.65$1.65$1.71$1.60101,764 shs$129.15 million
03/08/2024$1.66$1.65
-0.60%		$1.71$1.65144,831 shs$129.15 million
03/07/2024$1.62$1.66
+2.47%		$1.75$1.57328,259 shs$129.93 million
03/06/2024$1.60$1.62
+1.25%		$1.63$1.54111,770 shs$126.80 million
03/05/2024$1.55$1.60
+3.23%		$1.69$1.54390,803 shs$125.23 million
03/04/2024$1.59$1.55
-2.52%		$1.65$1.50306,556 shs$121.32 million
03/01/2024$1.40$1.59
+13.57%		$1.59$1.44345,707 shs$124.45 million
02/29/2024$1.44$1.40
-2.78%		$1.44$1.3960,781 shs$109.58 million

Related Companies:
This page (NASDAQ:AREC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro